Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 52.26 | 53.12 | 51.94 | 52.86 | 2,732,439 | +1.92(+3.77%) |
Jun 28, 2012 | 50.32 | 51.02 | 49.98 | 50.94 | 2,156,854 | +0.32(+0.63%) |
Jun 27, 2012 | 49.01 | 50.83 | 48.89 | 50.62 | 2,218,904 | +0.56(+1.12%) |
Jun 26, 2012 | 49.96 | 50.30 | 49.28 | 50.06 | 1,518,951 | +0.28(+0.56%) |
Jun 25, 2012 | 49.74 | 49.98 | 49.06 | 49.78 | 1,826,968 | -0.85(-1.69%) |
Jun 22, 2012 | 50.84 | 50.87 | 50.30 | 50.63 | 1,684,580 | +0.14(+0.28%) |
Jun 21, 2012 | 51.83 | 52.05 | 50.45 | 50.49 | 1,682,156 | -1.17(-2.26%) |
Jun 20, 2012 | 52.37 | 52.47 | 51.28 | 51.66 | 1,645,793 | -0.72(-1.38%) |
Jun 19, 2012 | 51.82 | 52.88 | 51.82 | 52.38 | 1,503,979 | +0.60(+1.16%) |
Jun 18, 2012 | 51.66 | 51.93 | 51.26 | 51.78 | 1,121,852 | -0.21(-0.41%) |
Jun 15, 2012 | 51.07 | 52.04 | 50.82 | 52.00 | 2,909,391 | +1.06(+2.08%) |
Jun 14, 2012 | 51.59 | 51.88 | 50.60 | 50.94 | 2,677,721 | -0.37(-0.72%) |
Jun 13, 2012 | 51.67 | 52.27 | 49.94 | 51.31 | 3,754,056 | -0.87(-1.67%) |
Jun 12, 2012 | 52.18 | 52.48 | 51.67 | 52.18 | 2,184,525 | -0.09(-0.17%) |
Jun 11, 2012 | 53.74 | 53.84 | 52.18 | 52.27 | 1,766,685 | -0.85(-1.59%) |
Jun 08, 2012 | 52.32 | 53.37 | 51.63 | 53.11 | 2,015,582 | +0.79(+1.51%) |
Jun 07, 2012 | 53.62 | 53.95 | 52.16 | 52.32 | 4,794,616 | -0.80(-1.50%) |
Jun 06, 2012 | 52.04 | 53.45 | 52.04 | 53.12 | 1,875,784 | +1.45(+2.80%) |
Jun 05, 2012 | 50.66 | 51.82 | 50.54 | 51.68 | 1,839,657 | +0.70(+1.37%) |
Jun 04, 2012 | 52.11 | 52.49 | 50.21 | 50.98 | 3,373,489 | -1.32(-2.53%) |
Jun 01, 2012 | 53.08 | 53.25 | 52.24 | 52.30 | 4,222,998 | -2.11(-3.88%) |
May 31, 2012 | 54.68 | 54.98 | 53.75 | 54.41 | 2,708,592 | -0.42(-0.76%) |
May 30, 2012 | 55.59 | 55.67 | 54.40 | 54.83 | 2,744,593 | -1.76(-3.11%) |
May 29, 2012 | 56.98 | 57.09 | 55.98 | 56.59 | 2,185,891 | +0.30(+0.54%) |
May 25, 2012 | 56.54 | 56.96 | 56.18 | 56.28 | 1,749,154 | -0.26(-0.46%) |
May 24, 2012 | 57.95 | 58.06 | 55.45 | 56.55 | 3,256,207 | -1.26(-2.17%) |
May 23, 2012 | 55.67 | 58.06 | 55.49 | 57.80 | 3,104,694 | +1.54(+2.73%) |
May 22, 2012 | 55.77 | 56.78 | 55.42 | 56.27 | 3,232,237 | +0.70(+1.26%) |
May 21, 2012 | 54.48 | 55.68 | 54.09 | 55.57 | 2,461,744 | +1.36(+2.52%) |
May 18, 2012 | 53.98 | 54.71 | 53.76 | 54.20 | 3,199,282 | +0.52(+0.96%) |
May 17, 2012 | 55.94 | 55.95 | 53.57 | 53.69 | 3,006,930 | -2.27(-4.05%) |
May 16, 2012 | 56.03 | 56.99 | 55.82 | 55.95 | 2,040,716 | +0.17(+0.31%) |
May 15, 2012 | 57.10 | 57.10 | 55.65 | 55.78 | 3,663,957 | -1.32(-2.32%) |
May 14, 2012 | 57.36 | 57.93 | 56.78 | 57.10 | 2,460,621 | -1.02(-1.75%) |
May 11, 2012 | 57.78 | 59.11 | 57.73 | 58.12 | 2,940,776 | -0.11(-0.18%) |
May 10, 2012 | 59.09 | 59.35 | 58.16 | 58.23 | 1,795,872 | -0.28(-0.48%) |
May 09, 2012 | 58.25 | 59.39 | 57.74 | 58.51 | 2,273,220 | -0.67(-1.12%) |
May 08, 2012 | 59.04 | 59.39 | 58.11 | 59.17 | 2,728,805 | -0.44(-0.73%) |
May 07, 2012 | 58.94 | 59.78 | 58.80 | 59.61 | 2,109,422 | +0.30(+0.50%) |
May 04, 2012 | 59.88 | 60.13 | 58.89 | 59.31 | 1,886,766 | -0.88(-1.46%) |
May 03, 2012 | 60.77 | 60.91 | 59.74 | 60.19 | 1,714,588 | -0.67(-1.11%) |
May 02, 2012 | 60.25 | 61.22 | 59.87 | 60.87 | 1,869,538 | +0.34(+0.57%) |
May 01, 2012 | 59.97 | 61.19 | 59.58 | 60.52 | 2,096,715 | +0.44(+0.72%) |
Apr 30, 2012 | 60.80 | 60.99 | 59.92 | 60.09 | 1,598,779 | -1.05(-1.72%) |
Apr 27, 2012 | 61.11 | 61.41 | 60.37 | 61.14 | 1,926,407 | +0.33(+0.54%) |
Apr 26, 2012 | 59.86 | 61.10 | 59.77 | 60.81 | 2,294,833 | +0.89(+1.48%) |
Apr 25, 2012 | 60.48 | 60.65 | 59.63 | 59.92 | 2,395,581 | +0.25(+0.43%) |
Apr 24, 2012 | 59.79 | 60.17 | 59.51 | 59.67 | 2,424,872 | +0.14(+0.23%) |
Apr 23, 2012 | 59.78 | 59.98 | 59.21 | 59.53 | 3,239,045 | -0.76(-1.27%) |
Apr 20, 2012 | 60.12 | 60.55 | 60.00 | 60.29 | 4,038,832 | +0.41(+0.69%) |
Apr 19, 2012 | 60.74 | 62.61 | 58.66 | 59.88 | 13,738,348 | -4.58(-7.11%) |
Apr 18, 2012 | 64.41 | 64.89 | 64.25 | 64.46 | 2,817,631 | -0.44(-0.67%) |
Apr 17, 2012 | 64.14 | 65.08 | 63.80 | 64.90 | 2,093,831 | +1.36(+2.15%) |
Apr 16, 2012 | 63.48 | 63.85 | 62.72 | 63.53 | 2,796,044 | +0.57(+0.91%) |
Apr 13, 2012 | 63.55 | 63.63 | 62.75 | 62.96 | 1,285,110 | -0.81(-1.27%) |
Apr 12, 2012 | 62.52 | 63.96 | 62.37 | 63.77 | 1,580,560 | +1.33(+2.13%) |
Apr 11, 2012 | 62.34 | 62.87 | 61.70 | 62.44 | 2,156,519 | +0.95(+1.55%) |
Apr 10, 2012 | 62.51 | 62.83 | 61.33 | 61.49 | 2,452,385 | -1.31(-2.08%) |
Apr 09, 2012 | 62.48 | 63.42 | 62.45 | 62.80 | 1,985,343 | -0.99(-1.56%) |
Apr 05, 2012 | 63.26 | 63.99 | 63.10 | 63.79 | 2,101,775 | +0.34(+0.53%) |
Apr 04, 2012 | 63.35 | 63.59 | 62.93 | 63.45 | 1,400,602 | -0.70(-1.09%) |
Apr 03, 2012 | 63.83 | 64.17 | 63.57 | 64.15 | 2,806,125 | +0.01(+0.01%) |